Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.482 4.534 4.417 4.495 102,683 +0.02(+0.44%)
Dec 30, 2019 4.651 4.651 4.456 4.476 160,977 -0.18(-3.91%)
Dec 27, 2019 4.833 4.833 4.553 4.657 200,440 -0.12(-2.45%)
Dec 26, 2019 4.826 4.924 4.690 4.774 265,298 +0.02(+0.41%)
Dec 24, 2019 4.618 4.911 4.618 4.755 205,212 +0.22(+4.87%)
Dec 23, 2019 4.463 4.651 4.424 4.534 280,116 +0.06(+1.45%)
Dec 20, 2019 4.424 4.599 4.352 4.469 104,530 +0.08(+1.78%)
Dec 19, 2019 4.417 4.579 4.365 4.391 85,284 -0.08(-1.89%)
Dec 18, 2019 4.534 4.615 4.346 4.476 147,316 -0.07(-1.57%)
Dec 17, 2019 4.359 4.547 4.203 4.547 128,548 +0.21(+4.79%)
Dec 16, 2019 4.177 4.450 4.177 4.339 137,721 +0.25(+6.03%)
Dec 13, 2019 4.034 4.398 3.927 4.092 178,733 -0.01(-0.32%)
Dec 12, 2019 3.897 4.196 3.884 4.105 115,581 +0.20(+5.16%)
Dec 11, 2019 4.001 4.112 3.904 3.904 78,702 -0.10(-2.44%)
Dec 10, 2019 4.112 4.112 3.949 4.001 77,071 -0.18(-4.20%)
Dec 09, 2019 3.703 4.281 3.657 4.177 256,172 +0.57(+15.65%)
Dec 06, 2019 3.547 3.722 3.508 3.612 197,977 +0.14(+3.93%)
Dec 05, 2019 3.508 3.579 3.475 3.475 42,712 -0.06(-1.83%)
Dec 04, 2019 3.469 3.592 3.443 3.540 26,756 +0.12(+3.42%)
Dec 03, 2019 3.417 3.508 3.397 3.423 43,825 -0.03(-0.94%)
Dec 02, 2019 3.638 3.670 3.417 3.456 46,907 -0.16(-4.49%)
Nov 29, 2019 3.612 3.657 3.586 3.618 17,550 +0.02(+0.54%)
Nov 27, 2019 3.514 3.806 3.514 3.599 168,419 +0.07(+2.03%)
Nov 26, 2019 3.521 3.586 3.482 3.527 83,784 -0.01(-0.37%)
Nov 25, 2019 3.488 3.677 3.488 3.540 201,779 +0.01(+0.18%)
Nov 22, 2019 3.748 3.748 3.521 3.534 67,891 -0.22(-5.88%)
Nov 21, 2019 3.599 3.856 3.566 3.755 73,063 +0.15(+4.14%)
Nov 20, 2019 3.631 3.683 3.508 3.605 55,769 +0.05(+1.46%)
Nov 19, 2019 3.345 3.566 3.345 3.553 102,090 +0.26(+7.89%)
Nov 18, 2019 3.248 3.326 3.202 3.293 53,376 +0.05(+1.40%)
Nov 15, 2019 3.157 3.274 3.150 3.248 84,517 +0.14(+4.38%)
Nov 14, 2019 3.280 3.423 3.085 3.111 251,480 -0.21(-6.26%)
Nov 13, 2019 3.274 3.397 3.235 3.319 92,559 +0.01(+0.20%)
Nov 12, 2019 3.300 3.475 3.300 3.313 73,173 -0.06(-1.92%)
Nov 11, 2019 3.423 3.482 3.365 3.378 71,675 -0.04(-1.14%)
Nov 08, 2019 3.293 3.417 3.287 3.417 634,266 +0.08(+2.53%)
Nov 07, 2019 3.313 3.391 3.310 3.332 77,054 +0.02(+0.59%)
Nov 06, 2019 3.287 3.352 3.267 3.313 144,384 -0.01(-0.20%)
Nov 05, 2019 3.332 3.436 3.313 3.319 80,504 +0.00(+0.00%)
Nov 04, 2019 3.319 3.553 3.319 3.319 169,096 +0.01(+0.20%)
Nov 01, 2019 3.352 3.352 3.284 3.313 164,262 -0.03(-0.78%)
Oct 31, 2019 3.345 3.391 3.267 3.339 74,744 -0.01(-0.39%)
Oct 30, 2019 3.527 3.527 3.313 3.352 242,435 -0.14(-3.91%)
Oct 29, 2019 3.391 3.612 3.365 3.488 112,326 +0.06(+1.70%)
Oct 28, 2019 3.690 3.755 3.410 3.430 146,557 -0.27(-7.32%)
Oct 25, 2019 3.410 3.716 3.384 3.701 151,484 +0.32(+9.56%)
Oct 24, 2019 3.384 3.469 3.313 3.378 69,524 -0.01(-0.38%)
Oct 23, 2019 3.267 3.417 3.241 3.391 246,968 +0.06(+1.95%)
Oct 22, 2019 3.365 3.410 3.267 3.326 245,949 -0.06(-1.92%)
Oct 21, 2019 3.339 3.404 3.248 3.391 551,334 +0.08(+2.55%)
Oct 18, 2019 3.319 3.397 3.189 3.306 339,609 -0.03(-0.78%)
Oct 17, 2019 3.326 3.371 3.293 3.332 70,369 +0.00(+0.00%)
Oct 16, 2019 3.248 3.378 3.235 3.332 345,327 +0.14(+4.27%)
Oct 15, 2019 3.345 3.384 3.192 3.196 119,305 -0.13(-3.91%)
Oct 14, 2019 3.417 3.417 3.313 3.326 29,271 -0.08(-2.29%)
Oct 11, 2019 3.313 3.462 3.313 3.404 64,658 +0.18(+5.64%)
Oct 10, 2019 3.319 3.319 3.222 3.222 38,260 -0.03(-0.80%)
Oct 09, 2019 3.313 3.313 3.222 3.248 47,372 -0.02(-0.60%)
Oct 08, 2019 3.371 3.384 3.261 3.267 75,625 -0.12(-3.64%)
Oct 07, 2019 3.365 3.534 3.352 3.391 85,324 -0.06(-1.69%)
Oct 04, 2019 3.313 3.456 3.306 3.449 43,259 +0.04(+1.14%)
Oct 03, 2019 3.358 3.423 3.306 3.410 52,588 +0.06(+1.94%)
Oct 02, 2019 3.332 3.397 3.280 3.345 52,785 +0.00(+0.00%)
Oct 01, 2019 3.456 3.527 3.293 3.345 27,005 -0.07(-2.09%)
Sep 30, 2019 3.495 3.540 3.410 3.417 47,141 -0.10(-2.77%)
Sep 27, 2019 3.423 3.651 3.423 3.514 100,989 +0.10(+2.85%)
Sep 26, 2019 3.436 3.462 3.326 3.417 73,778 -0.02(-0.57%)
Sep 25, 2019 3.384 3.547 3.264 3.436 111,141 +0.05(+1.34%)
Sep 24, 2019 3.521 3.547 3.365 3.391 122,830 -0.13(-3.69%)
Sep 23, 2019 3.651 3.709 3.508 3.521 77,100 -0.12(-3.39%)
Sep 20, 2019 3.897 4.001 3.644 3.644 46,646 -0.19(-4.92%)
Sep 19, 2019 3.806 3.897 3.670 3.832 78,120 +0.05(+1.20%)
Sep 18, 2019 3.982 3.982 3.709 3.787 81,122 -0.16(-4.11%)
Sep 17, 2019 3.690 4.112 3.638 3.949 190,875 +0.27(+7.42%)
Sep 16, 2019 3.716 3.716 3.540 3.677 201,487 +0.06(+1.80%)
Sep 13, 2019 3.826 3.878 3.612 3.612 121,311 -0.21(-5.44%)
Sep 12, 2019 3.969 4.021 3.735 3.819 64,088 -0.14(-3.61%)
Sep 11, 2019 4.092 4.333 3.962 3.962 152,228 -0.12(-3.02%)
Sep 10, 2019 3.910 4.183 3.910 4.086 72,280 +0.03(+0.64%)
Sep 09, 2019 4.144 4.443 3.917 4.060 119,343 +0.05(+1.13%)
Sep 06, 2019 3.943 4.287 3.943 4.014 174,731 -0.04(-0.96%)
Sep 05, 2019 3.644 4.339 3.644 4.053 356,274 +0.39(+10.64%)
Sep 04, 2019 3.436 3.930 3.433 3.664 425,612 +0.26(+7.63%)
Sep 03, 2019 3.326 3.469 3.163 3.404 446,118 +0.16(+4.80%)
Aug 30, 2019 3.573 3.573 3.228 3.248 463,999 -0.19(-5.66%)
Aug 29, 2019 3.378 3.618 3.222 3.443 556,691 -0.01(-0.19%)
Aug 28, 2019 3.248 3.897 3.248 3.449 482,136 +0.14(+4.32%)
Aug 27, 2019 3.884 3.884 3.306 3.306 412,667 -0.57(-14.60%)
Aug 26, 2019 4.086 4.203 3.832 3.871 79,994 -0.17(-4.18%)
Aug 23, 2019 4.326 4.326 4.027 4.040 63,734 -0.28(-6.47%)
Aug 22, 2019 4.339 4.422 4.300 4.320 194,023 -0.01(-0.15%)
Aug 21, 2019 4.346 4.463 4.326 4.326 109,601 +0.03(+0.76%)
Aug 20, 2019 4.417 4.417 4.294 4.294 122,533 -0.12(-2.79%)
Aug 19, 2019 4.768 4.768 4.378 4.417 74,674 -0.34(-7.23%)
Aug 16, 2019 4.820 5.106 4.716 4.761 180,735 +0.04(+0.83%)
Aug 15, 2019 4.352 4.891 4.352 4.722 140,976 +0.44(+10.15%)
Aug 14, 2019 4.216 4.463 4.164 4.287 338,947 -0.06(-1.49%)
Aug 13, 2019 4.515 5.002 4.138 4.352 661,632 +0.28(+6.86%)
Aug 12, 2019 4.222 4.287 2.598 4.073 1,172,257 -2.53(-38.29%)
Aug 09, 2019 6.086 6.665 6.060 6.600 176,424 +0.49(+8.09%)
Aug 08, 2019 6.106 6.162 5.957 6.106 141,613 -0.08(-1.36%)
Aug 07, 2019 6.268 6.268 6.112 6.190 83,392 -0.16(-2.46%)
Aug 06, 2019 6.626 6.626 6.294 6.346 44,966 -0.25(-3.74%)
Aug 05, 2019 6.580 6.652 6.353 6.593 706,187 -0.08(-1.26%)
Aug 02, 2019 6.700 6.756 6.392 6.678 59,577 -0.04(-0.58%)
Aug 01, 2019 6.691 6.762 6.632 6.717 168,511 +0.03(+0.39%)
Jul 31, 2019 6.671 6.775 6.593 6.691 114,206 -0.06(-0.96%)
Jul 30, 2019 6.463 6.756 6.463 6.756 83,649 +0.01(+0.19%)
Jul 29, 2019 6.613 6.782 6.489 6.743 247,414 +0.18(+2.77%)
Jul 26, 2019 6.405 6.587 6.405 6.561 240,312 +0.09(+1.41%)
Jul 25, 2019 6.502 6.561 6.379 6.470 190,712 -0.03(-0.40%)
Jul 24, 2019 6.492 6.690 6.431 6.496 146,915 -0.05(-0.70%)
Jul 23, 2019 6.483 6.541 6.379 6.541 41,967 +0.05(+0.70%)
Jul 22, 2019 6.658 6.658 6.392 6.496 99,333 -0.23(-3.38%)
Jul 19, 2019 6.652 6.723 6.515 6.723 121,003 +0.07(+1.07%)
Jul 18, 2019 6.704 6.710 6.574 6.652 89,596 -0.07(-1.06%)
Jul 17, 2019 6.522 6.736 6.515 6.723 96,111 +0.05(+0.68%)
Jul 16, 2019 6.626 6.726 6.498 6.678 67,227 -0.01(-0.10%)
Jul 15, 2019 6.853 6.905 6.574 6.684 45,567 -0.15(-2.19%)
Jul 12, 2019 6.935 6.936 6.821 6.833 74,049 +0.01(+0.10%)
Jul 11, 2019 6.814 6.967 6.762 6.827 227,010 +0.03(+0.48%)
Jul 10, 2019 7.132 7.132 6.730 6.795 299,513 +0.03(+0.48%)
Jul 09, 2019 6.723 6.762 6.613 6.762 118,381 +0.09(+1.36%)
Jul 08, 2019 6.093 6.723 6.093 6.671 188,260 +0.10(+1.48%)
Jul 05, 2019 6.496 6.593 6.431 6.574 419,816 +0.10(+1.50%)
Jul 03, 2019 6.353 6.476 6.342 6.476 53,881 +0.19(+3.00%)
Jul 02, 2019 5.944 6.431 5.944 6.288 31,801 -0.14(-2.12%)
Jul 01, 2019 6.366 6.476 6.320 6.424 271,402 +0.07(+1.12%)
Jun 28, 2019 6.145 6.353 6.080 6.353 52,650 +0.23(+3.71%)
Jun 27, 2019 6.229 6.275 5.898 6.125 102,221 +0.03(+0.53%)
Jun 26, 2019 6.080 6.132 5.976 6.093 44,364 +0.06(+1.08%)
Jun 25, 2019 6.086 6.086 5.892 6.028 13,932 -0.08(-1.28%)
Jun 24, 2019 6.177 6.399 6.106 6.106 16,082 -0.06(-1.05%)
Jun 21, 2019 6.151 6.213 6.106 6.171 44,952 -0.03(-0.42%)
Jun 20, 2019 6.203 6.275 6.041 6.197 86,338 +0.07(+1.17%)
Jun 19, 2019 6.242 6.268 6.080 6.125 56,452 -0.15(-2.38%)
Jun 18, 2019 6.236 6.392 6.165 6.275 93,133 +0.10(+1.68%)
Jun 17, 2019 6.236 6.340 6.076 6.171 93,409 -0.05(-0.84%)
Jun 14, 2019 6.327 6.437 6.106 6.223 73,587 -0.11(-1.74%)
Jun 13, 2019 6.379 6.398 6.112 6.333 376,627 -0.09(-1.42%)
Jun 12, 2019 5.833 6.444 5.833 6.424 547,551 +0.58(+9.89%)
Jun 11, 2019 5.723 5.957 5.651 5.846 186,894 +0.19(+3.33%)
Jun 10, 2019 5.599 5.788 5.573 5.658 99,379 +0.07(+1.28%)
Jun 07, 2019 5.664 5.762 5.554 5.586 63,580 +0.00(+0.00%)
Jun 06, 2019 5.723 5.827 5.560 5.586 60,089 -0.10(-1.83%)
Jun 05, 2019 6.041 6.073 5.654 5.690 295,126 -0.30(-4.99%)
Jun 04, 2019 5.911 6.002 5.879 5.989 47,794 +0.16(+2.67%)
Jun 03, 2019 6.060 6.145 5.794 5.833 858,861 -0.21(-3.44%)
May 31, 2019 6.151 6.151 5.976 6.041 84,363 -0.16(-2.52%)
May 30, 2019 6.197 6.320 6.171 6.197 29,967 +0.03(+0.42%)
May 29, 2019 6.158 6.307 5.736 6.171 136,648 +0.06(+1.06%)
May 28, 2019 6.327 6.489 6.060 6.106 623,475 -0.19(-3.09%)
May 24, 2019 6.041 6.353 5.950 6.301 298,659 +0.22(+3.63%)
May 23, 2019 5.983 6.093 5.905 6.080 118,901 -0.01(-0.11%)
May 22, 2019 6.022 6.164 5.931 6.086 86,929 +0.08(+1.41%)
May 21, 2019 5.736 6.216 5.664 6.002 140,169 +0.29(+5.12%)
May 20, 2019 5.937 5.937 5.424 5.710 182,908 -0.23(-3.93%)
May 17, 2019 6.041 6.106 5.914 5.944 66,043 -0.08(-1.29%)
May 16, 2019 5.976 6.171 5.944 6.022 89,814 +0.14(+2.32%)
May 15, 2019 5.638 5.937 5.612 5.885 52,237 +0.22(+3.90%)
May 14, 2019 5.521 5.703 5.521 5.664 122,807 +0.14(+2.59%)
May 13, 2019 5.736 5.762 5.521 5.521 66,333 -0.34(-5.77%)
May 10, 2019 6.093 6.093 5.807 5.859 152,408 -0.18(-3.01%)
May 09, 2019 5.820 6.080 5.684 6.041 124,571 +0.18(+3.10%)
May 08, 2019 5.892 6.112 5.768 5.859 103,297 +0.01(+0.22%)
May 07, 2019 5.944 6.009 5.710 5.846 110,474 -0.14(-2.28%)
May 06, 2019 5.710 6.119 5.684 5.983 77,916 +0.20(+3.48%)
May 03, 2019 5.885 6.151 5.781 5.781 247,702 -0.07(-1.22%)
May 02, 2019 5.989 6.078 5.794 5.853 123,766 -0.10(-1.74%)
May 01, 2019 6.099 6.164 5.944 5.957 138,403 -0.14(-2.34%)
Apr 30, 2019 5.944 6.099 5.745 6.099 116,882 +0.16(+2.62%)
Apr 29, 2019 6.138 6.311 5.924 5.944 294,547 -0.29(-4.69%)
Apr 26, 2019 6.463 6.463 6.184 6.236 117,924 -0.29(-4.48%)
Apr 25, 2019 6.496 6.587 6.132 6.528 158,303 +0.16(+2.55%)
Apr 24, 2019 6.333 6.470 6.099 6.366 79,137 +0.05(+0.82%)
Apr 23, 2019 6.485 6.505 6.314 6.314 55,723 -0.30(-4.52%)
Apr 22, 2019 6.762 6.762 6.255 6.613 68,023 -0.08(-1.26%)
Apr 18, 2019 6.606 6.697 6.385 6.697 41,412 +0.13(+1.98%)
Apr 17, 2019 6.697 6.892 6.567 6.567 134,889 -0.12(-1.84%)
Apr 16, 2019 6.795 6.950 6.691 6.691 32,326 -0.13(-1.90%)
Apr 15, 2019 6.820 6.957 6.775 6.820 29,873 +0.01(+0.10%)
Apr 12, 2019 6.931 7.119 6.807 6.814 58,500 -0.14(-1.96%)
Apr 11, 2019 6.957 7.139 6.749 6.950 154,168 +0.00(+0.00%)
Apr 10, 2019 6.743 7.080 6.743 6.950 49,029 +0.21(+3.18%)
Apr 09, 2019 6.957 7.112 6.671 6.736 173,599 -0.28(-3.98%)
Apr 08, 2019 6.704 7.139 6.567 7.015 274,874 +0.29(+4.25%)
Apr 05, 2019 7.022 7.145 6.619 6.730 75,896 -0.22(-3.18%)
Apr 04, 2019 6.820 6.950 6.626 6.950 76,630 +0.10(+1.52%)
Apr 03, 2019 7.111 7.111 6.567 6.846 105,988 -0.15(-2.14%)
Apr 02, 2019 6.880 7.067 6.554 6.996 140,590 +0.11(+1.60%)
Apr 01, 2019 7.100 7.327 6.885 6.885 104,709 -0.19(-2.75%)
Mar 29, 2019 7.269 7.343 6.996 7.080 72,509 -0.14(-1.89%)
Mar 28, 2019 7.210 7.464 7.009 7.217 211,450 -0.01(-0.09%)
Mar 27, 2019 7.574 7.631 6.828 7.223 134,961 -0.49(-6.32%)
Mar 26, 2019 7.743 7.743 7.322 7.710 39,810 +0.05(+0.68%)
Mar 25, 2019 7.743 7.912 7.470 7.658 35,043 -0.09(-1.17%)
Mar 22, 2019 7.964 8.033 7.678 7.749 80,360 -0.47(-5.77%)
Mar 21, 2019 8.295 8.327 7.977 8.224 28,147 -0.09(-1.09%)
Mar 20, 2019 8.548 8.548 8.074 8.314 43,588 -0.32(-3.76%)
Mar 19, 2019 8.347 8.639 8.152 8.639 46,359 -0.03(-0.37%)
Mar 18, 2019 8.256 8.704 8.146 8.672 93,466 +0.35(+4.22%)
Mar 15, 2019 8.120 8.418 8.120 8.321 54,497 +0.18(+2.15%)
Mar 14, 2019 7.814 8.269 7.795 8.146 16,923 +0.06(+0.72%)
Mar 13, 2019 8.334 8.418 8.029 8.087 33,209 -0.35(-4.16%)
Mar 12, 2019 8.081 8.438 7.964 8.438 39,467 +0.38(+4.67%)
Mar 11, 2019 7.632 8.321 7.632 8.061 26,285 +0.01(+0.08%)
Mar 08, 2019 7.931 8.428 7.931 8.055 48,647 +0.05(+0.57%)
Mar 07, 2019 8.483 8.490 7.925 8.009 60,372 -0.51(-6.02%)
Mar 06, 2019 8.971 9.003 8.519 8.522 36,668 -0.56(-6.15%)
Mar 05, 2019 8.782 9.081 8.444 9.081 26,282 +0.18(+2.04%)
Mar 04, 2019 9.062 9.113 8.457 8.899 37,041 -0.19(-2.07%)
Mar 01, 2019 8.906 9.146 8.672 9.087 86,980 +0.18(+2.04%)
Feb 28, 2019 8.347 8.932 8.322 8.906 113,953 +0.57(+6.86%)
Feb 27, 2019 8.639 8.740 8.327 8.334 34,686 -0.20(-2.36%)
Feb 26, 2019 8.522 8.795 8.509 8.535 14,969 -0.01(-0.15%)
Feb 25, 2019 8.990 9.146 8.321 8.548 39,903 -0.40(-4.50%)
Feb 22, 2019 8.886 8.997 8.841 8.951 34,330 +0.06(+0.73%)
Feb 21, 2019 8.535 8.977 8.451 8.886 45,681 +0.04(+0.44%)
Feb 20, 2019 8.990 9.023 8.704 8.847 44,432 -0.04(-0.44%)
Feb 19, 2019 8.990 9.009 8.529 8.886 124,302 -0.18(-1.94%)
Feb 15, 2019 9.159 9.308 9.036 9.062 50,494 -0.10(-1.06%)
Feb 14, 2019 9.191 9.419 9.159 9.159 20,050 -0.38(-4.02%)
Feb 13, 2019 9.373 9.679 9.263 9.542 14,318 -0.09(-0.94%)
Feb 12, 2019 9.718 9.899 9.562 9.633 74,848 +0.16(+1.64%)
Feb 11, 2019 9.568 10.02 9.477 9.477 20,621 -0.51(-5.07%)
Feb 08, 2019 9.289 9.984 9.071 9.984 24,939 +0.67(+7.18%)
Feb 07, 2019 9.873 9.873 9.289 9.315 39,396 -0.49(-4.97%)
Feb 06, 2019 9.731 9.834 9.555 9.802 28,431 -0.06(-0.59%)
Feb 05, 2019 9.614 10.02 9.588 9.860 39,376 +0.18(+1.81%)
Feb 04, 2019 9.692 10.02 9.685 9.685 18,624 -0.06(-0.67%)
Feb 01, 2019 10.03 10.03 9.594 9.750 55,421 -0.28(-2.79%)
Jan 31, 2019 9.529 10.03 9.529 10.03 107,645 +0.38(+3.97%)
Jan 30, 2019 9.484 9.646 9.185 9.646 81,806 +0.23(+2.41%)
Jan 29, 2019 9.081 9.484 8.847 9.419 46,255 +0.44(+4.84%)
Jan 28, 2019 8.880 9.126 8.847 8.984 21,617 -0.01(-0.07%)
Jan 25, 2019 9.100 9.126 8.860 8.990 31,097 +0.04(+0.44%)
Jan 24, 2019 8.659 8.951 8.639 8.951 25,498 +0.31(+3.61%)
Jan 23, 2019 9.062 9.062 8.639 8.639 16,069 -0.41(-4.52%)
Jan 22, 2019 8.873 9.178 8.561 9.049 46,894 +0.18(+2.05%)
Jan 18, 2019 9.094 9.250 8.867 8.867 141,170 -0.24(-2.64%)
Jan 17, 2019 8.951 9.107 8.893 9.107 30,569 +0.08(+0.86%)
Jan 16, 2019 9.094 9.347 9.003 9.029 95,538 -0.45(-4.73%)
Jan 15, 2019 9.107 9.484 8.818 9.477 47,117 +0.38(+4.21%)
Jan 14, 2019 9.075 9.146 8.724 9.094 34,465 +0.36(+4.09%)
Jan 11, 2019 8.477 8.951 8.477 8.737 34,022 +0.09(+1.05%)
Jan 10, 2019 8.919 8.958 8.646 8.646 17,550 -0.31(-3.41%)
Jan 09, 2019 8.594 9.094 8.594 8.951 38,955 +0.49(+5.84%)
Jan 08, 2019 8.717 8.724 8.451 8.457 34,549 -0.16(-1.81%)
Jan 07, 2019 8.395 8.860 8.395 8.613 41,698 +0.14(+1.69%)
Jan 04, 2019 8.204 8.470 8.204 8.470 47,108 +0.21(+2.60%)
Jan 03, 2019 8.496 8.542 8.230 8.256 96,730 -0.27(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.